Argan SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.000	68.700	67.300	68.000	68.000	15,746
2026-10-15	67.300	68.900	67.300	68.200	68.200	42,050
2026-10-14	69.000	69.500	68.000	68.000	68.000	13,063
2026-10-13	67.900	68.200	67.500	68.100	68.100	11,183
2026-10-12	68.200	68.200	67.100	67.300	67.300	16,984
2026-10-09	67.100	69.700	67.100	67.800	67.800	7,373
2026-10-08	70.000	70.000	66.500	66.700	66.700	16,012
2026-10-07	68.300	68.500	67.000	67.100	67.100	8,723
2026-10-06	66.800	68.300	66.700	68.300	68.300	9,434
2026-10-05	66.000	66.700	65.700	66.700	66.700	39,201
2026-10-02	67.000	67.300	65.900	66.000	66.000	12,362
2026-10-01	67.000	67.300	65.800	66.600	66.600	13,643
2026-09-30	69.700	69.700	67.200	68.000	68.000	52,393
2026-09-29	69.400	70.700	69.300	69.500	69.500	8,848
2026-09-28	71.000	71.200	69.800	69.800	69.800	14,438
2026-09-25	70.800	71.200	70.100	70.200	70.200	6,256
2026-09-24	70.200	71.400	70.100	70.800	70.800	6,006
2026-09-23	71.100	71.700	70.500	70.500	70.500	6,941
2026-09-22	72.500	72.500	71.400	71.800	71.800	4,461
2026-09-21	71.100	72.100	71.000	71.700	71.700	7,730
2026-09-18	71.900	72.000	71.400	71.700	71.700	40,073
2026-09-17	71.300	72.800	71.300	72.400	72.400	7,044
2026-09-16	71.700	72.300	71.300	72.000	72.000	6,960
2026-09-15	71.700	71.700	70.900	71.400	71.400	10,580
2026-09-14	71.200	72.300	71.200	71.700	71.700	13,222
2026-09-11	71.300	72.200	71.300	72.000	72.000	9,681
2026-09-10	72.300	72.900	71.000	71.000	71.000	6,756
2026-09-09	73.200	73.500	72.100	72.100	72.100	10,191
2026-09-08	72.200	73.500	72.200	73.500	73.500	21,989
2026-09-07	74.100	74.100	72.400	72.400	72.400	4,476
2026-09-04	74.200	74.200	73.200	73.700	73.700	5,618
2026-09-03	72.700	74.000	72.700	73.900	73.900	7,876
2026-09-02	72.800	73.500	72.500	72.500	72.500	14,724
2026-09-01	72.100	73.100	71.900	73.000	73.000	15,238
2026-08-31	72.200	73.000	71.800	72.400	72.400	44,034
2026-08-28	73.200	73.900	73.200	73.300	73.300	6,586
2026-08-27	73.500	74.000	72.800	73.200	73.200	12,965
2026-08-26	74.000	74.200	73.200	73.200	73.200	7,380
2026-08-25	73.200	74.000	73.200	73.600	73.600	8,250
2026-08-24	73.000	73.800	72.900	73.400	73.400	9,738
2026-08-21	72.000	73.300	72.000	72.400	72.400	25,314
2026-08-20	72.100	72.600	71.800	72.600	72.600	9,012
2026-08-19	72.000	72.200	71.300	71.800	71.800	16,792
2026-08-18	71.800	72.200	71.400	72.200	72.200	51,704
2026-08-17	72.600	72.800	71.900	71.900	71.900	11,331
2026-08-14	72.600	73.000	72.100	72.900	72.900	25,922
2026-08-13	73.000	73.400	72.700	72.900	72.900	56,020
2026-08-12	73.400	73.500	72.800	73.000	73.000	20,345
2026-08-11	73.600	73.800	73.100	73.300	73.300	6,710
2026-08-10	74.200	74.200	73.400	73.500	73.500	8,840
2026-08-07	75.400	75.400	73.700	74.200	74.200	6,879
2026-08-06	74.600	75.000	74.300	74.400	74.400	12,429
2026-08-05	74.500	75.200	74.000	74.000	74.000	14,287
2026-08-04	74.700	76.200	74.700	74.900	74.900	23,177
2026-08-03	75.100	76.500	74.500	75.000	75.000	21,533
2026-07-31	75.700	76.600	75.600	75.800	75.800	37,024
2026-07-30	76.100	77.300	75.600	75.600	75.600	14,388
2026-07-29	77.300	78.200	76.500	76.500	76.500	33,378
2026-07-28	77.000	77.900	76.900	77.400	77.400	28,741
2026-07-27	75.200	77.100	75.100	76.900	76.900	71,273

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	3.4500 EUR
2025-03-26	3.3000 EUR
2024-03-27	3.1500 EUR
2023-03-30	3.0000 EUR
2022-04-01	2.6000 EUR
2021-04-01	2.1000 EUR
2020-03-26	1.9000 EUR
2019-03-29	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.